CTCP Trang (tfc)

79
0.60
(0.77%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-04-16) 		6.80 9.50% 385,000 1,200 0.1
68
85.40
79
2 tháng
(2025-03-17) 		8.40 12% 761,800 10,700 0.8
51.40
85.40
79
3 tháng
(2025-02-17) 		5.80 7.99% 1,124,300 20,600 1.5
51.40
85.40
79
6 tháng
(2024-11-18) 		37.80 93.10% 2,037,071 20,401 1.6
40.60
85.40
79
12 tháng
(2024-05-21) 		66.26 546% 4,113,000 23,101 1.6
12.14
85.40
79
24 tháng
(2023-05-29) 		72.67 1,267.12% 6,567,190 22,701 1.6
5.55
85.40
79
36 tháng
(2022-06-01) 		71.76 1,079.84% 6,734,735 -8,599 1.4
5.10
85.40
79
60 tháng
(2020-06-11) 		74.94 2,168.69% 8,472,354 3,941 1.5
3.08
85.40
79
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/05/2025
79
 21,800 78.20 78.50 78.20 0 0 0
15/05/2025
78.40
 1,400 78.50 78.50 78.40 0 0 0
14/05/2025
78.50
 55,900 79.50 79.50 78.50 200 0 0
13/05/2025
79.50
 34,000 81 81 78 0 0 0
12/05/2025
79.90
 21,200 78 80.40 78 0 0 0
09/05/2025
78.50
 7,500 78.80 78.80 77 0 1,100 0
08/05/2025
78.80
 29,500 79.80 80.50 78.20 0 0 0
07/05/2025
81
 27,200 82.20 82.20 80 0 0 0
06/05/2025
84.10
 11,600 85.40 85.40 83.20 0 0 0
05/05/2025
85.40
 23,400 82.50 85.10 82 100 0 0
29/04/2025
84.10
 34,600 79.70 87 78 0 200 -0.0
28/04/2025
79.70
 57,900 71 79.70 71 100 0 0.0
25/04/2025
72.50
 34,700 70 75 69.50 900 0 0.1
24/04/2025
71.40
 3,500 69.60 71.40 69.50 0 0 0
23/04/2025
69.60
 8,100 69.50 69.90 67.50 200 0 0.0
22/04/2025
68.80
 11,600 68.90 70 66.50 2,200 0 0.2
21/04/2025
68
 17,400 78.50 78.50 67.50 0 1,100 -0.1
18/04/2025
74.90
 300 68.60 74.90 68.60 0 0 0
17/04/2025
71.60
 3,800 68.20 72.40 68.10 0 0 0
16/04/2025
71.60
 1,400 68 71.70 68 0 100 -0.0
15/04/2025
69.10
 21,700 69.10 71 68 1,100 0 0.1
14/04/2025
68.30
 9,200 68.30 68.30 68.30 0 0 0
11/04/2025
62.10
 9,300 62.10 62.10 60.90 0 0 0
10/04/2025
56.50
 700 56.50 56.50 56.50 0 0 0
09/04/2025
51.40
 75,400 51.60 56 51.30 0 0 0
08/04/2025
57
 34,300 63.30 63.30 57 0 100 -0.0
04/04/2025
63.30
 28,700 62 65 61.70 0 800 -0.1
03/04/2025
68.50
 22,500 70.50 70.50 65 0 0 0
02/04/2025
71.30
 17,100 72.10 72.10 71 100 700 -0.0
01/04/2025
72.50
 30,000 70 73.10 70 800 0 0.1
31/03/2025
69.60
 33,900 70.50 71.10 69.60 0 0 0
28/03/2025
70
 7,700 72.30 72.30 70 0 0 0
27/03/2025
72.30
 16,500 72 78 70.50 4,800 0 0.3
26/03/2025
72.80
 8,800 73.60 73.60 71 0 0 0
25/03/2025
73.50
 13,000 77 77 70 0 0 0
24/03/2025
70
 6,600 70.40 70.40 70 0 0 0
21/03/2025
70.30
 12,300 70.70 70.70 70 4,700 0 0.3
20/03/2025
71
 8,900 70 73 69.80 0 0 0
19/03/2025
70
 6,300 70 70.30 70 0 0 0
18/03/2025
70
 1,400 70 70 70 0 0 0
17/03/2025
70
 12,500 71 71 70 0 400 0
14/03/2025
71
 5,200 70 71 70 0 0 0
13/03/2025
70.30
 9,500 71 71 69.90 0 0 0
12/03/2025
71.50
 14,800 70 71.50 70 0 0 0
11/03/2025
70
 16,300 69.10 70 69 5,000 0 0.3
10/03/2025
69.40
 9,500 67 70.50 67 900 0 0.1
07/03/2025
69.30
 16,600 69 69.50 67.80 4,400 100 0.3
06/03/2025
70
 24,000 73.90 74 69 400 100 0.0
05/03/2025
75
 10,300 73.20 75.90 73.20 0 0 0
04/03/2025
74.90
 15,800 74 75.20 73.60 100 0 0.0
03/03/2025
73.50
 4,700 75 75.40 73.50 0 1,000 -0.1
28/02/2025
75.10
 23,300 72 75.50 72 0 0 0
27/02/2025
71.50
 8,000 70 71.50 69.40 0 0 0
26/02/2025
70
 14,100 66.60 70 66.60 0 0 0
25/02/2025
66.60
 22,400 68 68 66.60 0 0 0
24/02/2025
67.90
 31,400 67 68 67 0 0 0
21/02/2025
66.50
 30,700 68 68 66.30 0 0 0
20/02/2025
68.40
 28,700 69.80 69.80 68.40 0 0 0
19/02/2025
69.80
 54,000 73.50 73.50 67 1,000 0 0.1
18/02/2025
74
 3,300 72.60 74 72.50 100 0 0.0
17/02/2025
72.60
 19,900 76.80 76.80 72.60 0 800 -0.1
14/02/2025
76.80
 13,700 77.50 77.50 76.80 0 100 -0.0
13/02/2025
77.30
 15,700 73.80 77.30 73.80 0 0 0
12/02/2025
73.80
 22,732 72.20 75 72 0 200 -0.0
11/02/2025
75
 18,324 71.60 76.20 71 400 0 0.0
10/02/2025
71.60
 37,691 85.80 85.80 71.60 501 300 0.0
07/02/2025
79.50
 48,608 74 79.50 74 1,200 100 0.1
06/02/2025
72.30
 43,700 70 72.30 70 0 0 0
05/02/2025
65.80
 75,996 59.90 65.80 59.90 300 0 0.0
04/02/2025
59.90
 62,803 61 61.30 59.10 100 0 0.0
03/02/2025
55.80
 15,400 55.60 55.80 55.60 0 0 0
24/01/2025
50.80
 18,939 50.60 51.20 49.50 0 0 0
23/01/2025
50.80
 6,802 50 52.50 50 0 0 0
22/01/2025
52.40
 40,919 53 57 52 0 400 -0.0
21/01/2025
52.30
 78,124 48 52.30 48 200 0 0.0
20/01/2025
47.60
 22,265 46.70 48.90 46.60 0 0 0
17/01/2025
46.60
 9,410 45.10 46.80 45.10 0 0 0
16/01/2025
45.10
 500 44.90 45.10 44.90 0 0 0
15/01/2025
44.90
 6,082 44.50 44.90 44.50 0 0 0
14/01/2025
44.50
 2,400 44 44.50 43.70 0 200 -0.0
13/01/2025
44.40
 3,800 43.80 44.40 43.60 0 400 -0.0
10/01/2025
44.50
 1,400 44 44.50 44 0 1,200 -0.1
09/01/2025
44.80
 700 44.50 44.80 44.50 100 0 0.0
08/01/2025
44.60
 5,450 45 45 43.50 0 200 -0.0
07/01/2025
46.60
 2,600 46.90 47.50 46.40 0 300 -0.0
06/01/2025
47.40
 2,109 47.70 47.70 46.90 0 100 -0.0
03/01/2025
47.50
 5,120 47.50 48 47 0 0 0
02/01/2025
47.20
 7,811 47.30 47.90 47.20 0 0 0
31/12/2024
47.30
 4,801 46.70 47.50 46.70 100 100 0
30/12/2024
47
 2,800 46.70 47 46.70 100 500 -0.0
27/12/2024
46.90
 1,300 46.80 46.90 46.60 0 500 -0.0
26/12/2024
47.30
 4,701 46.80 47.30 46.80 0 500 -0.0
25/12/2024
47.30
 8,550 47 47.30 47 0 0 0
24/12/2024
47
 8,904 47 47.10 46.40 0 0 0
23/12/2024
47.30
 2,800 46.90 47.30 46.80 0 0 0
20/12/2024
46.90
 2,351 46 47 46 0 0 0
19/12/2024
46.70
 18,900 46 46.80 46 0 0 0
18/12/2024
46.40
 800 46.30 47.90 46.20 0 0 0
17/12/2024
47.90
 15,207 45 48.50 45 100 0 0.0
16/12/2024
45.60
 1,601 45.50 45.60 45.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |